Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | MYR | 2.61 | 2.62 | 2.6 | 2.6 | 2.6 | -0.03 (-1.14%) | 24,000 |
26 Nov 2019 | MYR | 2.66 | 2.67 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 36,300 |
25 Nov 2019 | MYR | 2.64 | 2.66 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 29,300 |
22 Nov 2019 | MYR | 2.6 | 2.64 | 2.6 | 2.64 | 2.64 | +0.01 (+0.38%) | 3,100 |
21 Nov 2019 | MYR | 2.63 | 2.63 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 10,400 |
20 Nov 2019 | MYR | 2.59 | 2.62 | 2.57 | 2.62 | 2.62 | -0.04 (-1.50%) | 115,300 |
19 Nov 2019 | MYR | 2.58 | 2.66 | 2.57 | 2.66 | 2.66 | +0.07 (+2.70%) | 82,400 |
18 Nov 2019 | MYR | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 11,600 |
15 Nov 2019 | MYR | 2.6 | 2.6 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 7,200 |
14 Nov 2019 | MYR | 2.59 | 2.6 | 2.58 | 2.6 | 2.6 | -0.02 (-0.76%) | 20,500 |
13 Nov 2019 | MYR | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -0.01 (-0.38%) | 1,800 |
12 Nov 2019 | MYR | 2.6 | 2.64 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 23,800 |
11 Nov 2019 | MYR | 2.61 | 2.62 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 23,000 |
8 Nov 2019 | MYR | 2.58 | 2.63 | 2.58 | 2.63 | 2.63 | +0.03 (+1.15%) | 18,000 |
7 Nov 2019 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.02 (+0.78%) | 5,100 |
6 Nov 2019 | MYR | 2.56 | 2.62 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 20,100 |
5 Nov 2019 | MYR | 2.63 | 2.63 | 2.55 | 2.58 | 2.58 | -0.04 (-1.53%) | 56,700 |
4 Nov 2019 | MYR | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | +0.02 (+0.77%) | 22,800 |
1 Nov 2019 | MYR | 2.67 | 2.67 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 141,300 |
31 Oct 2019 | MYR | 2.64 | 2.76 | 2.64 | 2.7 | 2.7 | +0.06 (+2.27%) | 200,000 |
30 Oct 2019 | MYR | 2.55 | 2.65 | 2.55 | 2.64 | 2.64 | +0.14 (+5.60%) | 120,200 |
29 Oct 2019 | MYR | 2.52 | 2.55 | 2.5 | 2.5 | 2.5 | +0.02 (+0.81%) | 16,000 |
25 Oct 2019 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
24 Oct 2019 | MYR | 2.48 | 2.48 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 15,000 |
23 Oct 2019 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
22 Oct 2019 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 1,000 |
21 Oct 2019 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | +0.01 (+0.40%) | 8,000 |
18 Oct 2019 | MYR | 2.52 | 2.52 | 2.47 | 2.47 | 2.47 | -0.05 (-1.98%) | 47,400 |
17 Oct 2019 | MYR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 18,200 |
16 Oct 2019 | MYR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 11,400 |